Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	26.26	26.80	25.82	26.80	1,782,970	+0.41(+1.55%)
Apr 29, 2013	26.65	26.85	26.34	26.39	1,226,490	+0.12(+0.46%)
Apr 26, 2013	26.90	27.08	26.22	26.27	1,748,605	-0.81(-2.99%)
Apr 25, 2013	27.14	27.64	26.79	27.08	3,377,753	+0.28(+1.04%)
Apr 24, 2013	26.00	26.98	25.95	26.80	3,152,341	+1.20(+4.69%)
Apr 23, 2013	26.46	26.46	24.10	25.60	6,411,957	-0.41(-1.58%)
Apr 22, 2013	25.40	26.08	25.05	26.01	1,574,479	+0.80(+3.17%)
Apr 19, 2013	25.02	25.35	24.69	25.21	3,083,652	+0.06(+0.24%)
Apr 18, 2013	25.79	25.79	24.88	25.15	4,134,884	-0.27(-1.06%)
Apr 17, 2013	26.37	26.40	25.30	25.42	3,342,177	-1.33(-4.97%)
Apr 16, 2013	26.80	26.95	26.23	26.75	2,728,362	+0.60(+2.29%)
Apr 15, 2013	26.60	26.94	25.06	26.15	6,890,047	-1.99(-7.07%)
Apr 12, 2013	28.29	28.73	27.93	28.14	1,617,221	-0.56(-1.95%)
Apr 11, 2013	28.93	28.97	28.42	28.70	1,255,917	-0.38(-1.31%)
Apr 10, 2013	29.48	29.66	28.94	29.08	1,697,849	-0.29(-0.99%)
Apr 09, 2013	28.25	29.84	28.25	29.37	3,017,935	+1.37(+4.89%)
Apr 08, 2013	27.54	28.12	27.43	28.00	1,305,374	+0.37(+1.34%)
Apr 05, 2013	26.89	27.71	26.60	27.63	1,633,273	+0.44(+1.62%)
Apr 04, 2013	26.93	27.47	26.68	27.19	2,162,534	+0.23(+0.85%)
Apr 03, 2013	27.76	27.77	26.90	26.96	2,707,583	-0.86(-3.09%)
Apr 02, 2013	28.27	28.39	27.70	27.82	2,081,172	-0.48(-1.70%)
Apr 01, 2013	28.68	28.68	28.22	28.30	1,371,381	-0.30(-1.05%)
Mar 28, 2013		28.60	28.60	28.60	0	-0.19(-0.66%)
Mar 27, 2013	28.77	29.08	28.59	28.79	1,948,830	-0.22(-0.76%)
Mar 26, 2013	28.94	29.08	28.65	29.01	2,197,785	+0.32(+1.12%)
Mar 25, 2013	28.73	28.94	28.32	28.69	1,912,997	-0.04(-0.14%)
Mar 22, 2013	28.80	28.93	28.38	28.73	2,265,478	-0.04(-0.14%)
Mar 21, 2013	29.10	29.40	28.75	28.77	3,043,069	-0.40(-1.37%)
Mar 20, 2013	28.84	29.57	28.45	29.17	4,185,674	+0.72(+2.53%)
Mar 19, 2013	29.90	29.99	28.06	28.45	5,626,572	-1.40(-4.69%)
Mar 18, 2013	30.13	30.45	29.75	29.85	1,863,776	-0.68(-2.23%)
Mar 15, 2013	30.19	30.75	30.11	30.53	3,213,393	+0.44(+1.46%)
Mar 14, 2013	30.50	30.50	29.97	30.09	2,531,002	-0.24(-0.79%)
Mar 13, 2013	31.80	31.80	30.30	30.33	1,894,436	-1.29(-4.08%)
Mar 12, 2013	31.50	32.12	31.45	31.62	1,031,441	+0.29(+0.93%)
Mar 11, 2013	31.40	31.47	30.90	31.33	994,074	-0.11(-0.35%)
Mar 08, 2013	31.57	31.69	30.99	31.44	2,504,331	-0.03(-0.10%)
Mar 07, 2013	31.92	32.30	31.30	31.47	1,558,397	-0.09(-0.29%)
Mar 06, 2013	30.85	31.65	30.65	31.56	1,749,095	+1.03(+3.37%)
Mar 05, 2013	30.51	31.07	30.46	30.53	1,910,618	+0.28(+0.93%)
Mar 04, 2013	30.88	30.88	30.21	30.25	2,262,073	-0.86(-2.76%)
Mar 01, 2013	31.50	31.50	30.79	31.11	3,660,698	-0.82(-2.57%)
Feb 28, 2013	32.18	32.14	31.67	31.93	1,584,069	+0.01(+0.03%)
Feb 27, 2013	31.40	32.07	31.28	31.92	1,467,309	+0.51(+1.62%)
Feb 26, 2013	31.59	31.81	31.16	31.41	2,002,464	-0.19(-0.60%)
Feb 25, 2013	31.89	32.26	31.59	31.60	1,675,520	-0.16(-0.50%)
Feb 22, 2013	31.91	32.09	31.57	31.76	1,651,136	+0.07(+0.22%)
Feb 21, 2013	31.60	32.03	31.37	31.69	2,341,661	-0.02(-0.06%)
Feb 20, 2013	32.68	32.73	31.62	31.71	2,000,893	-1.06(-3.23%)
Feb 19, 2013	33.03	33.34	32.69	32.77	2,311,885	-0.52(-1.56%)
Feb 15, 2013		33.29	33.29	33.29	0	-0.91(-2.66%)
Feb 14, 2013	33.70	34.32	33.51	34.20	2,046,231	+0.40(+1.18%)
Feb 13, 2013	34.05	34.47	33.51	33.80	1,376,291	-0.17(-0.50%)
Feb 12, 2013	33.47	34.20	33.17	33.97	1,687,579	+0.68(+2.04%)
Feb 11, 2013	33.40	33.53	33.07	33.29	1,471,268	+0.01(+0.03%)
Feb 08, 2013	34.30	34.35	33.06	33.28	3,996,733	-1.17(-3.40%)
Feb 07, 2013	36.28	36.50	34.20	34.45	4,867,822	-2.19(-5.98%)
Feb 06, 2013	36.80	37.01	36.64	36.64	1,405,297	+0.13(+0.36%)
Feb 04, 2013	36.56	36.67	36.13	36.51	1,275,630	-0.49(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.